El Ezz Porcelain (Gemma) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	27.370	28.190	27.370	28.020	28.020	843,257
2026-04-19	26.620	27.480	26.620	27.370	27.370	354,233
2026-04-16	26.580	27.100	26.570	26.620	26.620	304,227
2026-04-15	26.590	27.040	26.520	26.580	26.580	165,984
2026-04-14	26.600	26.950	26.500	26.590	26.590	110,277
2026-04-09	26.910	27.100	26.550	26.600	26.600	128,205
2026-04-08	26.310	27.390	26.310	26.910	26.910	182,698
2026-04-07	27.000	27.370	26.300	26.310	26.310	190,509
2026-04-06	27.110	27.600	26.810	27.000	27.000	187,708
2026-04-05	26.590	28.000	26.410	27.110	27.110	604,613
2026-04-02	25.130	26.600	25.070	26.590	26.590	296,846
2026-04-01	25.010	25.600	25.010	25.130	25.130	73,508
2026-03-31	25.120	25.700	24.900	25.010	25.010	92,840
2026-03-30	25.730	26.000	25.000	25.120	25.120	96,674
2026-03-29	26.010	26.020	25.710	25.730	25.730	60,096
2026-03-26	26.380	26.850	26.010	26.010	26.010	171,992
2026-03-25	26.020	26.700	26.000	26.380	26.380	216,751
2026-03-24	25.950	26.460	25.950	26.020	26.020	74,378
2026-03-18	25.570	26.350	25.570	25.950	25.950	73,084
2026-03-17	25.430	26.160	25.360	25.570	25.570	32,143
2026-03-16	25.920	26.200	25.150	25.430	25.430	58,049
2026-03-15	26.020	26.370	25.850	25.920	25.920	78,457
2026-03-12	26.380	26.870	26.000	26.020	26.020	86,057
2026-03-11	26.110	26.930	26.110	26.380	26.380	84,277
2026-03-10	26.330	26.700	25.500	26.110	26.110	133,684
2026-03-09	26.700	27.240	26.150	26.330	26.330	111,471
2026-03-08	26.120	26.900	26.120	26.700	26.700	73,612
2026-03-05	25.830	26.700	25.830	26.120	26.120	86,737
2026-03-04	25.060	26.290	25.060	25.830	25.830	91,166
2026-03-03	24.990	25.850	24.610	25.060	25.060	80,069
2026-03-02	24.920	25.900	24.840	24.990	24.990	88,480
2026-03-01	26.090	26.090	23.510	24.920	24.920	143,761
2026-02-26	26.500	26.900	26.090	26.090	26.090	259,698
2026-02-25	27.850	27.850	26.500	26.500	26.500	395,857
2026-02-24	27.880	28.180	27.550	27.850	27.850	98,250
2026-02-23	27.500	28.240	27.500	27.880	27.880	68,710
2026-02-22	28.220	28.800	27.500	27.500	27.500	192,128
2026-02-19	29.270	29.350	28.190	28.220	28.220	102,339
2026-02-18	29.190	29.600	29.070	29.270	29.270	93,044
2026-02-17	29.510	29.700	29.030	29.190	29.190	98,666
2026-02-16	29.700	29.960	29.490	29.510	29.510	365,594
2026-02-15	29.210	29.870	29.070	29.700	29.700	452,906
2026-02-12	28.830	29.390	28.600	29.210	29.210	157,843
2026-02-11	29.120	29.500	28.800	28.830	28.830	385,007
2026-02-10	29.220	30.210	28.830	29.120	29.120	1,446,344
2026-02-09	29.710	29.900	29.130	29.220	29.220	258,238
2026-02-08	29.410	30.300	29.400	29.710	29.710	477,836
2026-02-05	29.450	29.700	28.400	29.410	29.410	74,355
2026-02-04	29.310	29.930	29.310	29.450	29.450	123,113
2026-02-03	28.320	29.500	28.320	29.310	29.310	370,270
2026-02-02	28.240	28.400	28.070	28.320	28.320	52,747
2026-02-01	28.340	28.490	27.410	28.240	28.240	42,266
2026-01-28	28.230	28.740	27.270	28.340	28.340	104,885
2026-01-27	28.460	28.830	28.050	28.230	28.230	84,884
2026-01-26	28.730	29.100	28.410	28.460	28.460	91,315
2026-01-25	28.750	29.430	28.700	28.730	28.730	100,979
2026-01-22	28.110	29.250	28.110	28.750	28.750	146,737
2026-01-21	28.270	28.740	28.010	28.110	28.110	47,460
2026-01-20	28.760	29.170	28.140	28.270	28.270	136,612
2026-01-19	28.920	28.980	28.560	28.760	28.760	70,473

← NewerPage 3 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-18	0.9000 EGP
2022-05-17	0.5500 EGP
2021-06-03	1.0000 EGP
2020-08-06	0.2250 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.